Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MOVI3F - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,84 | 6,09 | +6,28% | 5,77 | 6,09 | 5,96 | 5,96 | 6,09 | 338 | 3.811.939 |
| 16/4/2025 | 5,85 | 5,73 | +0,35% | 5,70 | 5,95 | 5,82 | 5,73 | 5,81 | 246 | 3.016.718 |
| 15/4/2025 | 5,75 | 5,71 | -2,06% | 5,62 | 5,89 | 5,75 | 5,71 | 5,78 | 314 | 3.199.736 |
| 14/4/2025 | 5,80 | 5,83 | +1,04% | 5,69 | 6,00 | 5,81 | 5,77 | 5,88 | 372 | 3.603.001 |
| 11/4/2025 | 5,70 | 5,77 | +7,05% | 5,52 | 5,93 | 5,77 | 5,77 | 5,85 | 431 | 4.745.445 |
| 10/4/2025 | 5,29 | 5,39 | +1,70% | 5,21 | 5,50 | 5,41 | 5,39 | 5,47 | 325 | 2.684.628 |
| 9/4/2025 | 5,20 | 5,30 | +3,11% | 5,00 | 5,45 | 5,23 | 5,30 | 5,35 | 264 | 3.405.004 |
| 8/4/2025 | 5,25 | 5,14 | -3,93% | 5,14 | 5,50 | 5,23 | 5,12 | 5,20 | 276 | 3.009.497 |
| 7/4/2025 | 5,37 | 5,35 | -0,37% | 5,06 | 5,51 | 5,27 | 5,25 | 5,35 | 276 | 2.637.708 |
| 4/4/2025 | 5,69 | 5,37 | -4,96% | 5,33 | 5,70 | 5,44 | 5,37 | 5,50 | 338 | 3.531.357 |
| 3/4/2025 | 5,41 | 5,65 | +3,67% | 5,39 | 6,05 | 5,77 | 5,65 | 5,80 | 539 | 6.276.515 |
| 2/4/2025 | 5,25 | 5,45 | +4,01% | 5,25 | 5,49 | 5,38 | 5,37 | 5,45 | 333 | 3.495.776 |
| 1/4/2025 | 4,90 | 5,24 | +7,38% | 4,90 | 5,35 | 5,20 | 5,24 | 5,31 | 489 | 4.388.606 |
| 31/3/2025 | 5,09 | 4,88 | -3,56% | 4,71 | 5,09 | 4,83 | 4,82 | 4,88 | 550 | 5.259.448 |
| 28/3/2025 | 5,05 | 5,06 | -0,59% | 4,97 | 5,20 | 5,06 | 5,06 | 5,14 | 294 | 2.595.303 |
| 27/3/2025 | 5,25 | 5,09 | -1,93% | 5,06 | 5,31 | 5,13 | 5,09 | 5,21 | 486 | 5.304.438 |
| 26/3/2025 | 4,85 | 5,19 | +8,35% | 4,81 | 5,30 | 5,15 | 5,19 | 5,22 | 553 | 5.330.513 |
| 25/3/2025 | 4,73 | 4,79 | +2,79% | 4,68 | 4,95 | 4,83 | 4,76 | 4,83 | 402 | 3.047.375 |
| 24/3/2025 | 5,00 | 4,66 | -7,72% | 4,65 | 5,09 | 4,84 | 4,66 | 4,76 | 504 | 3.754.235 |
| 21/3/2025 | 4,45 | 5,05 | +15,03% | 4,43 | 5,09 | 4,75 | 5,00 | 5,05 | 996 | 7.761.346 |
| 20/3/2025 | 4,24 | 4,39 | +4,28% | 4,20 | 4,42 | 4,33 | 4,37 | 4,39 | 333 | 2.258.009 |
| 19/3/2025 | 4,13 | 4,21 | +1,20% | 4,03 | 4,30 | 4,18 | 4,21 | 4,26 | 333 | 2.472.256 |
| 18/3/2025 | 4,33 | 4,16 | -5,02% | 4,10 | 4,39 | 4,22 | 4,13 | 4,16 | 413 | 2.535.864 |
| 17/3/2025 | 4,11 | 4,38 | +7,35% | 4,11 | 4,43 | 4,31 | 4,31 | 4,38 | 492 | 4.124.828 |
| 14/3/2025 | 3,75 | 4,08 | +7,65% | 3,74 | 4,16 | 3,99 | 4,08 | 4,15 | 509 | 4.096.360 |
| 13/3/2025 | 3,86 | 3,79 | -0,26% | 3,76 | 3,92 | 3,83 | 3,78 | 3,79 | 324 | 1.838.782 |
| 12/3/2025 | 3,77 | 3,80 | -1,04% | 3,75 | 3,94 | 3,84 | 3,80 | 3,84 | 365 | 2.026.908 |
| 11/3/2025 | 3,78 | 3,84 | +3,50% | 3,71 | 3,85 | 3,78 | 3,77 | 3,84 | 293 | 1.704.041 |
| 10/3/2025 | 3,55 | 3,71 | +2,49% | 3,46 | 3,87 | 3,75 | 3,70 | 3,71 | 446 | 2.481.703 |
| 7/3/2025 | 3,48 | 3,62 | +3,43% | 3,46 | 3,69 | 3,61 | 3,62 | 3,68 | 313 | 1.750.623 |
| 6/3/2025 | 3,44 | 3,50 | +1,74% | 3,44 | 3,57 | 3,50 | 3,50 | 3,56 | 438 | 3.076.453 |
| 5/3/2025 | 3,56 | 3,44 | -4,18% | 3,42 | 3,64 | 3,50 | 3,44 | 3,64 | 266 | 1.704.782 |
| 28/2/2025 | 3,53 | 3,59 | -2,97% | 3,44 | 3,59 | 3,49 | 3,51 | 3,59 | 410 | 2.561.921 |
| 27/2/2025 | 3,54 | 3,70 | +2,21% | 3,51 | 3,70 | 3,60 | 3,54 | 3,70 | 319 | 1.891.078 |
| 26/2/2025 | 3,69 | 3,62 | -2,95% | 3,56 | 3,75 | 3,61 | 3,56 | 3,62 | 259 | 1.756.324 |
| 25/2/2025 | 3,67 | 3,73 | +1,63% | 3,58 | 3,73 | 3,66 | 3,64 | 3,73 | 267 | 1.997.314 |
| 24/2/2025 | 3,92 | 3,67 | -6,38% | 3,65 | 3,95 | 3,75 | 3,67 | 3,70 | 444 | 2.949.836 |
| 21/2/2025 | 3,94 | 3,92 | -1,01% | 3,79 | 3,95 | 3,86 | 3,81 | 3,92 | 349 | 2.113.757 |
| 20/2/2025 | 3,91 | 3,96 | +1,02% | 3,86 | 3,99 | 3,91 | 3,88 | 3,96 | 333 | 1.490.131 |
| 19/2/2025 | 4,19 | 3,92 | -8,20% | 3,92 | 4,19 | 4,06 | 3,92 | 3,98 | 455 | 2.385.900 |
| 18/2/2025 | 4,26 | 4,27 | +0,23% | 4,14 | 4,28 | 4,21 | 4,17 | 4,27 | 307 | 2.116.151 |
| 17/2/2025 | 4,16 | 4,26 | +5,71% | 4,14 | 4,31 | 4,23 | 4,21 | 4,26 | 667 | 4.168.911 |
| 14/2/2025 | 3,53 | 4,03 | +14,16% | 3,52 | 4,10 | 3,89 | 4,03 | 4,10 | 842 | 5.578.520 |
| 13/2/2025 | 3,72 | 3,53 | -2,75% | 3,51 | 3,74 | 3,59 | 3,51 | 3,54 | 392 | 2.477.317 |
| 12/2/2025 | 3,68 | 3,63 | -2,42% | 3,58 | 3,74 | 3,66 | 3,63 | 3,70 | 332 | 2.210.863 |
| 11/2/2025 | 3,38 | 3,72 | +7,51% | 3,38 | 3,74 | 3,64 | 3,70 | 3,72 | 744 | 2.986.409 |
| 10/2/2025 | 3,35 | 3,46 | +2,67% | 3,35 | 3,54 | 3,48 | 3,46 | 3,49 | 339 | 2.118.176 |
| 7/2/2025 | 3,48 | 3,37 | -2,88% | 3,31 | 3,58 | 3,39 | 3,36 | 3,37 | 1.527 | 3.704.420 |
| 6/2/2025 | 3,57 | 3,47 | -1,70% | 3,45 | 3,62 | 3,50 | 3,47 | 3,55 | 401 | 2.279.222 |
| 5/2/2025 | 3,72 | 3,53 | -4,59% | 3,52 | 3,80 | 3,61 | 3,53 | 3,60 | 578 | 2.770.141 |
| 4/2/2025 | 3,75 | 3,70 | -2,12% | 3,61 | 3,80 | 3,71 | 3,70 | 3,78 | 457 | 2.358.088 |
| 3/2/2025 | 3,95 | 3,78 | -2,83% | 3,66 | 3,96 | 3,77 | 3,78 | 3,80 | 624 | 3.660.205 |
| 31/1/2025 | 4,10 | 3,89 | -4,66% | 3,89 | 4,15 | 4,00 | 3,89 | 3,93 | 473 | 3.409.221 |
| 30/1/2025 | 3,81 | 4,08 | +6,81% | 3,81 | 4,09 | 3,99 | 4,07 | 4,08 | 379 | 2.737.727 |
| 29/1/2025 | 3,81 | 3,82 | +1,87% | 3,79 | 3,96 | 3,88 | 3,82 | 3,85 | 414 | 2.377.772 |
| 28/1/2025 | 3,85 | 3,75 | -1,57% | 3,75 | 3,87 | 3,80 | 3,75 | 3,80 | 332 | 2.133.497 |
| 27/1/2025 | 3,72 | 3,81 | +3,25% | 3,66 | 3,88 | 3,80 | 3,81 | 3,87 | 323 | 2.434.969 |
| 24/1/2025 | 3,77 | 3,69 | -3,66% | 3,68 | 3,90 | 3,78 | 3,69 | 3,72 | 1.465 | 2.639.834 |
| 23/1/2025 | 3,75 | 3,83 | +2,41% | 3,72 | 3,88 | 3,80 | 3,81 | 3,83 | 290 | 2.109.113 |
| 22/1/2025 | 3,71 | 3,74 | +0,81% | 3,65 | 3,81 | 3,74 | 3,74 | 3,83 | 337 | 2.487.743 |
| 21/1/2025 | 3,80 | 3,71 | +0,27% | 3,70 | 3,84 | 3,75 | 3,71 | 3,74 | 405 | 2.023.471 |
| 20/1/2025 | 3,75 | 3,70 | +2,78% | 3,56 | 3,82 | 3,72 | 3,70 | 3,72 | 352 | 2.390.033 |